HWCC

Houston Wire & Cable Company Historical Stock Prices

$13.02
*  
0.08
0.61%
Get HWCC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading HWCC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.10  13.102  12.94  13.02 33,432
08/29/2014 13.1 13.102 12.94 13.02 33,432
08/28/2014 13.07 13.13 12.99 13.1 31,005
08/27/2014 13.07 13.15 13.05 13.1 31,496
08/26/2014 13.1 13.23 13.08 13.13 36,850
08/25/2014 13.19 13.261 13.1 13.11 35,867
08/22/2014 13.11 13.19 13.06 13.11 29,594
08/21/2014 13.05 13.14 12.93 13.08 47,735
08/20/2014 13.02 13.1264 12.875 13.02 38,153
08/19/2014 13.01 13.19 13.01 13.06 67,869
08/18/2014 12.9 13.08 12.79 13.05 74,541
08/15/2014 12.65 12.87 12.49 12.84 116,248
08/14/2014 12.38 12.63 12.36 12.57 55,181
08/13/2014 12.29 12.4 12.29 12.39 43,493
08/12/2014 12.18 12.42 12.18 12.39 82,784
08/11/2014 12.37 12.37 12.15 12.28 53,905
08/08/2014 12.29 12.4 12.2 12.27 73,642
08/07/2014 12.26 12.36 12.01 12.33 95,935
08/06/2014 11.98 12.3 11.98 12.27 80,696
08/05/2014 12.04 12.12 11.92 12.06 101,258
08/04/2014 12.05 12.11 11.92 12.05 80,852
08/01/2014 12.05 12.06 11.98 12.01 58,024
07/31/2014 12.19 12.333 12.01 12.01 46,479
07/30/2014 12.37 12.4 12.2301 12.27 53,136
07/29/2014 12.42 12.42 12.3 12.33 50,239
07/28/2014 12.35 12.44 12.24 12.34 48,650
07/25/2014 12.4 12.41 12.26 12.38 65,699
07/24/2014 12.5 12.5 12.34 12.46 61,961
07/23/2014 12.5 12.58 12.39 12.49 62,763
07/22/2014 12.58 12.58 12.44 12.49 58,822
07/21/2014 12.3 12.42 12.26 12.42 93,374
07/18/2014 12.17 12.4 12.17 12.35 75,407
07/17/2014 12.15 12.25 12.09 12.22 65,335
07/16/2014 12.34 12.34 12.14 12.2 37,651
07/15/2014 12.51 12.65 12.191 12.25 30,620
07/14/2014 12.36 12.45 12.23 12.4 63,762
07/11/2014 12.19 12.28 12.16 12.26 32,514
07/10/2014 12.15 12.24 12.15 12.18 33,870
07/09/2014 12.24 12.45 12.23 12.32 52,563
07/08/2014 12.22 12.31 12.1716 12.22 52,154
07/07/2014 12.41 12.54 12.17 12.19 56,247
07/03/2014 12.44 12.56 12.41 12.45 20,245
07/02/2014 12.59 12.6 12.4 12.41 42,310
07/01/2014 12.49 12.82 12.43 12.55 92,513
06/30/2014 12.32 12.5 12.21 12.41 54,085
06/27/2014 12 12.41 12 12.41 311,478
06/26/2014 12.26 12.32 12 12.08 45,379
06/25/2014 12.08 12.29 12.05 12.23 42,795
06/24/2014 12.15 12.3 12.11 12.11 42,550
06/23/2014 12.37 12.458 12.15 12.15 39,667
06/20/2014 12.13 12.3 12.106 12.28 100,974
06/19/2014 12.16 12.16 12 12.06 30,259
06/18/2014 12.1 12.15 12.04 12.15 38,942
06/17/2014 11.98 12.23 11.98 12.08 41,578
06/16/2014 11.96 12.079 11.94 12.04 51,412
06/13/2014 12.08 12.25 11.97 11.98 74,412
06/12/2014 11.92 12.05 11.67 12.01 78,929
06/11/2014 12.01 12.1 11.89 11.9 68,557
06/10/2014 12.2 12.2 12 12.11 40,804
06/09/2014 11.87 12.24 11.86 12.23 65,255
06/06/2014 11.93 11.94 11.77 11.87 69,613
06/05/2014 11.49 11.97 11.45 11.84 68,036
06/04/2014 11.5 11.65 11.46 11.5 71,640
06/03/2014 11.65 11.68 11.51 11.52 40,386
06/02/2014 11.84 11.84 11.61 11.68 50,854
05/30/2014 11.9 12.02 11.76 11.85 171,066
05/29/2014 11.86 11.95 11.75 11.85 62,208
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?